Syngen Biotech Co., Ltd. 8279
TPEX · Tayvan · Sağlık Teknolojisi
TWD 79,50-1,30 (-%1,61)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 79,50 | -%1,61 | TWD 80,60 | TWD 80,90 | TWD 79,50 | 20,26K |
| 2026-10-01 | TWD 80,80 | +%3,59 | TWD 77,60 | TWD 81,60 | TWD 77,60 | 44,00K |
| 2026-09-30 | TWD 78,00 | -%0,89 | TWD 78,80 | TWD 78,80 | TWD 78,00 | 10,00K |
| 2026-09-29 | TWD 78,70 | +%0,64 | TWD 78,10 | TWD 78,80 | TWD 77,70 | 31,00K |
| 2026-09-24 | TWD 78,20 | +%0,13 | TWD 78,10 | TWD 78,90 | TWD 78,10 | 14,00K |
| 2026-09-23 | TWD 78,10 | %0,00 | TWD 78,10 | TWD 78,90 | TWD 78,00 | 12,00K |
| 2026-09-22 | TWD 78,10 | -%0,64 | TWD 79,30 | TWD 79,30 | TWD 77,60 | 55,00K |
| 2026-09-21 | TWD 78,60 | -%0,38 | TWD 78,90 | TWD 78,90 | TWD 78,50 | 15,00K |
| 2026-09-18 | TWD 78,90 | -%0,75 | TWD 79,00 | TWD 79,00 | TWD 78,70 | 7,00K |
| 2026-09-17 | TWD 79,50 | +%0,38 | TWD 79,60 | TWD 79,90 | TWD 79,50 | 7,16K |
| 2026-09-16 | TWD 79,20 | +%1,02 | TWD 79,40 | TWD 79,40 | TWD 78,60 | 3,01K |
| 2026-09-15 | TWD 78,40 | -%0,38 | TWD 78,20 | TWD 78,40 | TWD 78,20 | 2,00K |
| 2026-09-14 | TWD 78,70 | %0,00 | TWD 78,70 | TWD 78,70 | TWD 78,00 | 10,00K |
| 2026-09-11 | TWD 78,70 | -%0,13 | TWD 78,00 | TWD 79,20 | TWD 78,00 | 7,00K |
| 2026-09-10 | TWD 78,80 | -%0,25 | TWD 79,00 | TWD 79,00 | TWD 78,50 | 10,00K |
| 2026-09-09 | TWD 79,00 | +%1,02 | TWD 78,00 | TWD 79,00 | TWD 77,70 | 26,00K |
| 2026-09-08 | TWD 78,20 | +%0,13 | TWD 78,10 | TWD 79,10 | TWD 78,00 | 18,00K |
| 2026-09-07 | TWD 78,10 | -%1,39 | TWD 79,20 | TWD 79,20 | TWD 77,80 | 33,01K |
| 2026-09-04 | TWD 79,20 | -%1,00 | TWD 79,30 | TWD 79,30 | TWD 77,70 | 129,00K |
| 2026-09-03 | TWD 80,00 | +%0,50 | TWD 80,60 | TWD 80,80 | TWD 79,70 | 9,00K |
| 2026-09-02 | TWD 79,60 | %0,00 | TWD 78,80 | TWD 80,00 | TWD 78,10 | 161,01K |
| 2026-09-01 | TWD 79,60 | -%0,50 | TWD 80,00 | TWD 80,00 | TWD 78,50 | 185,03K |
| 2026-08-31 | TWD 80,00 | -%0,62 | TWD 80,50 | TWD 80,50 | TWD 79,50 | 22,05K |
| 2026-08-28 | TWD 80,50 | %0,00 | TWD 80,20 | TWD 80,50 | TWD 79,70 | 171,26K |
| 2026-08-27 | TWD 80,50 | -%0,62 | TWD 81,50 | TWD 81,50 | TWD 79,60 | 71,03K |
| 2026-08-26 | TWD 81,00 | -%2,17 | TWD 82,80 | TWD 82,80 | TWD 79,90 | 285,00K |
| 2026-08-25 | TWD 82,80 | -%2,13 | TWD 83,80 | TWD 83,80 | TWD 82,50 | 40,00K |
| 2026-08-24 | TWD 84,60 | -%0,47 | TWD 85,50 | TWD 85,50 | TWD 83,00 | 58,00K |
| 2026-08-21 | TWD 85,00 | +%0,24 | TWD 84,60 | TWD 85,00 | TWD 84,00 | 40,01K |
| 2026-08-20 | TWD 84,80 | +%0,24 | TWD 85,00 | TWD 85,00 | TWD 84,80 | 127,01K |
| 2026-08-19 | TWD 84,60 | -%1,05 | TWD 85,40 | TWD 85,40 | TWD 83,60 | 36,00K |
| 2026-08-18 | TWD 85,50 | -%1,84 | TWD 86,80 | TWD 86,80 | TWD 85,20 | 55,07K |
| 2026-08-17 | TWD 87,10 | -%0,11 | TWD 87,40 | TWD 87,40 | TWD 87,10 | 3,00K |
| 2026-08-14 | TWD 87,20 | -%2,02 | TWD 87,20 | TWD 87,20 | TWD 87,20 | 2,08K |
| 2026-08-13 | TWD 89,00 | +%0,23 | TWD 88,80 | TWD 89,00 | TWD 88,80 | 7,00K |
| 2026-08-12 | TWD 88,80 | +%0,23 | TWD 88,90 | TWD 88,90 | TWD 88,80 | 2,00K |
| 2026-08-11 | TWD 88,60 | -%0,45 | TWD 88,70 | TWD 89,00 | TWD 88,60 | 3,00K |
| 2026-08-10 | TWD 89,00 | %0,00 | TWD 89,50 | TWD 89,50 | TWD 89,00 | 5,00K |
| 2026-08-07 | TWD 89,00 | -%2,20 | TWD 90,20 | TWD 91,30 | TWD 88,60 | 7,00K |
| 2026-08-06 | TWD 91,00 | +%1,22 | TWD 90,00 | TWD 91,00 | TWD 90,00 | 4,00K |
| 2026-08-05 | TWD 89,90 | %0,00 | TWD 91,00 | TWD 91,00 | TWD 89,60 | 11,00K |
| 2026-08-04 | TWD 89,90 | %0,00 | TWD 89,90 | TWD 89,90 | TWD 89,90 | 0 |
| 2026-08-03 | TWD 89,90 | +%2,39 | TWD 88,00 | TWD 89,90 | TWD 88,00 | 28,00K |
| 2026-07-31 | TWD 87,80 | +%0,34 | TWD 87,10 | TWD 87,80 | TWD 87,00 | 3,00K |
| 2026-07-30 | TWD 87,50 | +%1,04 | TWD 87,80 | TWD 87,80 | TWD 86,50 | 9,00K |
| 2026-07-29 | TWD 86,60 | -%1,70 | TWD 88,10 | TWD 88,20 | TWD 86,60 | 14,01K |
| 2026-07-28 | TWD 88,10 | -%2,11 | TWD 89,90 | TWD 89,90 | TWD 88,10 | 21,00K |
| 2026-07-27 | TWD 90,00 | +%2,27 | TWD 90,10 | TWD 90,20 | TWD 88,10 | 14,00K |
| 2026-07-24 | TWD 88,00 | -%0,34 | TWD 88,00 | TWD 88,00 | TWD 88,00 | 3,00K |
| 2026-07-23 | TWD 88,30 | -%0,23 | TWD 88,00 | TWD 88,30 | TWD 87,30 | 5,00K |
| 2026-07-22 | TWD 88,50 | %0,00 | TWD 89,80 | TWD 89,80 | TWD 88,50 | 4,00K |
| 2026-07-21 | TWD 88,50 | +%1,03 | TWD 87,70 | TWD 88,50 | TWD 87,60 | 7,00K |
| 2026-07-20 | TWD 87,60 | %0,00 | TWD 87,60 | TWD 88,80 | TWD 87,60 | 7,00K |
| 2026-07-17 | TWD 87,60 | -%0,68 | TWD 88,20 | TWD 88,40 | TWD 87,00 | 9,00K |
| 2026-07-16 | TWD 88,20 | +%0,23 | TWD 87,00 | TWD 88,20 | TWD 87,00 | 7,00K |
| 2026-07-15 | TWD 88,00 | +%1,27 | TWD 87,50 | TWD 88,00 | TWD 87,50 | 6,00K |
| 2026-07-14 | TWD 86,90 | -%0,57 | TWD 86,90 | TWD 86,90 | TWD 86,30 | 15,05K |
| 2026-07-13 | TWD 87,40 | -%0,68 | TWD 87,10 | TWD 88,00 | TWD 86,80 | 14,02K |
| 2026-07-10 | TWD 88,00 | %0,00 | TWD 88,00 | TWD 88,00 | TWD 88,00 | 0 |
| 2026-07-09 | TWD 88,00 | %0,00 | TWD 88,60 | TWD 88,60 | TWD 87,10 | 15,00K |
| 2026-07-08 | TWD 88,00 | +%0,57 | TWD 87,40 | TWD 88,00 | TWD 86,70 | 16,00K |
| 2026-07-07 | TWD 87,50 | -%2,23 | TWD 90,30 | TWD 90,30 | TWD 87,00 | 48,05K |
| 2026-07-06 | TWD 89,50 | +%0,67 | TWD 88,70 | TWD 89,50 | TWD 88,60 | 19,00K |
| 2026-07-03 | TWD 88,90 | +%0,68 | TWD 89,50 | TWD 89,50 | TWD 88,50 | 25,00K |
| 2026-07-02 | TWD 88,30 | +%0,11 | TWD 88,30 | TWD 88,40 | TWD 87,70 | 10,15K |
| 2026-07-01 | TWD 88,20 | -%0,68 | TWD 88,80 | TWD 88,80 | TWD 87,90 | 24,00K |
| 2026-06-30 | TWD 88,80 | +%0,34 | TWD 88,00 | TWD 88,80 | TWD 87,50 | 9,03K |
| 2026-06-29 | TWD 88,50 | -%1,78 | TWD 88,60 | TWD 88,60 | TWD 87,50 | 27,02K |
| 2026-06-26 | TWD 90,10 | -%1,10 | TWD 90,00 | TWD 90,10 | TWD 89,00 | 15,06K |
| 2026-06-25 | TWD 91,10 | -%4,11 | TWD 92,00 | TWD 92,00 | TWD 88,40 | 27,00K |
| 2026-06-24 | TWD 95,00 | -%0,63 | TWD 95,60 | TWD 95,60 | TWD 94,50 | 55,00K |
| 2026-06-23 | TWD 95,60 | +%0,31 | TWD 94,50 | TWD 97,20 | TWD 94,00 | 31,02K |
| 2026-06-22 | TWD 95,30 | -%1,75 | TWD 98,00 | TWD 98,00 | TWD 95,30 | 25,02K |
| 2026-06-18 | TWD 97,00 | -%0,92 | TWD 96,80 | TWD 97,10 | TWD 96,00 | 9,10K |
| 2026-06-17 | TWD 97,90 | +%2,73 | TWD 97,90 | TWD 97,90 | TWD 97,90 | 1,14K |
| 2026-06-16 | TWD 95,30 | -%3,74 | TWD 97,50 | TWD 97,60 | TWD 95,20 | 34,02K |
| 2026-06-15 | TWD 99,00 | +%2,17 | TWD 100,00 | TWD 101,00 | TWD 95,30 | 24,07K |
| 2026-06-12 | TWD 96,90 | +%1,68 | TWD 96,90 | TWD 96,90 | TWD 96,90 | 1,00K |
| 2026-06-11 | TWD 95,30 | -%0,73 | TWD 95,00 | TWD 95,30 | TWD 94,50 | 13,01K |
| 2026-06-10 | TWD 96,00 | -%3,03 | TWD 97,00 | TWD 97,00 | TWD 94,30 | 93,12K |
| 2026-06-09 | TWD 99,00 | +%2,91 | TWD 96,20 | TWD 99,00 | TWD 95,70 | 23,00K |
| 2026-06-08 | TWD 96,20 | -%2,34 | TWD 98,30 | TWD 98,30 | TWD 96,00 | 20,00K |
| 2026-06-05 | TWD 98,50 | +%0,82 | TWD 98,00 | TWD 98,50 | TWD 98,00 | 4,00K |
| 2026-06-04 | TWD 97,70 | +%0,62 | TWD 97,50 | TWD 97,70 | TWD 97,20 | 5,00K |
| 2026-06-03 | TWD 97,10 | +%0,41 | TWD 96,70 | TWD 97,50 | TWD 96,50 | 12,04K |
| 2026-06-02 | TWD 96,70 | %0,00 | TWD 98,00 | TWD 98,00 | TWD 96,30 | 20,00K |
| 2026-06-01 | TWD 96,70 | +%0,31 | TWD 96,40 | TWD 96,70 | TWD 96,30 | 9,03K |
| 2026-05-29 | TWD 96,40 | +%0,10 | TWD 96,50 | TWD 96,50 | TWD 96,30 | 17,00K |
| 2026-05-28 | TWD 96,30 | +%0,10 | TWD 97,20 | TWD 97,30 | TWD 96,10 | 11,02K |
| 2026-05-27 | TWD 96,20 | -%0,10 | TWD 96,80 | TWD 97,00 | TWD 96,10 | 20,00K |